Golden Eagle Energy Tbk. - Price History
Monthly price history for SMMT.JK (Golden Eagle Energy Tbk.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | IDR725 | IDR725 |
April 2024 | IDR765 | IDR765 |
March 2024 | IDR770 | IDR770 |
February 2024 | IDR760 | IDR760 |
January 2024 | IDR785 | IDR785 |
December 2023 | IDR930 | IDR930 |
November 2023 | IDR1,290 | IDR1,290 |
October 2023 | IDR1,245 | IDR1,245 |
September 2023 | IDR1,151.59 | IDR1,210 |
August 2023 | IDR1,089.72 | IDR1,145 |
July 2023 | IDR1,056.41 | IDR1,110 |
June 2023 | IDR763.78 | IDR845 |
May 2023 | IDR587.52 | IDR650 |
April 2023 | IDR637.24 | IDR705 |
March 2023 | IDR673.39 | IDR745 |
February 2023 | IDR569.45 | IDR630 |
January 2023 | IDR623.68 | IDR690 |
December 2022 | IDR587.52 | IDR650 |
November 2022 | IDR646.28 | IDR730 |
October 2022 | IDR663.98 | IDR750 |
September 2022 | IDR672.84 | IDR760 |
August 2022 | IDR605.57 | IDR735 |
July 2022 | IDR795.06 | IDR965 |
June 2022 | IDR675.60 | IDR820 |
May 2022 | IDR951.61 | IDR1,155 |
April 2022 | IDR1,071.07 | IDR1,300 |
March 2022 | IDR885.69 | IDR1,075 |
February 2022 | IDR382.29 | IDR464 |
January 2022 | IDR298.25 | IDR362 |
December 2021 | IDR166.43 | IDR202 |
November 2021 | IDR158.19 | IDR192 |
October 2021 | IDR176.32 | IDR214 |
September 2021 | IDR156.54 | IDR190 |
August 2021 | IDR169.72 | IDR206 |
July 2021 | IDR97.22 | IDR118 |
June 2021 | IDR91.45 | IDR111 |
May 2021 | IDR84.86 | IDR103 |
April 2021 | IDR79.92 | IDR97 |
March 2021 | IDR79.92 | IDR97 |
February 2021 | IDR79.92 | IDR97 |
January 2021 | IDR82.39 | IDR100 |
December 2020 | IDR95.57 | IDR116 |
November 2020 | IDR70.86 | IDR86 |
October 2020 | IDR66.74 | IDR81 |
September 2020 | IDR70.03 | IDR85 |
August 2020 | IDR69.21 | IDR84 |
July 2020 | IDR70.03 | IDR85 |
June 2020 | IDR68.38 | IDR83 |
May 2020 | IDR68.38 | IDR83 |
April 2020 | IDR70.86 | IDR86 |
March 2020 | IDR76.62 | IDR93 |
February 2020 | IDR78.27 | IDR95 |
January 2020 | IDR90.63 | IDR110 |
December 2019 | IDR101.34 | IDR123 |
November 2019 | IDR102.16 | IDR124 |
October 2019 | IDR98.04 | IDR119 |
September 2019 | IDR100.52 | IDR122 |
August 2019 | IDR96.40 | IDR117 |
July 2019 | IDR118.64 | IDR144 |
June 2019 | IDR124.41 | IDR151 |
May 2019 | IDR108.76 | IDR132 |
April 2019 | IDR108.76 | IDR132 |
March 2019 | IDR131.82 | IDR160 |
February 2019 | IDR144.18 | IDR175 |
January 2019 | IDR145.01 | IDR176 |
December 2018 | IDR131.82 | IDR160 |
November 2018 | IDR115.35 | IDR140 |
October 2018 | IDR143.36 | IDR174 |
September 2018 | IDR166.43 | IDR202 |
August 2018 | IDR166.43 | IDR202 |
July 2018 | IDR166.43 | IDR202 |
June 2018 | IDR166.43 | IDR202 |
May 2018 | IDR161.48 | IDR196 |
April 2018 | IDR160.66 | IDR195 |
March 2018 | IDR145.83 | IDR177 |
February 2018 | IDR158.19 | IDR192 |
January 2018 | IDR166.43 | IDR202 |
December 2017 | IDR109.58 | IDR133 |
November 2017 | IDR113.70 | IDR138 |
October 2017 | IDR113.70 | IDR138 |
September 2017 | IDR107.11 | IDR130 |
August 2017 | IDR101.34 | IDR123 |
July 2017 | IDR98.87 | IDR120 |
June 2017 | IDR98.87 | IDR120 |
May 2017 | IDR100.52 | IDR122 |
April 2017 | IDR116.17 | IDR141 |
March 2017 | IDR107.11 | IDR130 |
February 2017 | IDR126.88 | IDR154 |
January 2017 | IDR126.88 | IDR154 |
December 2016 | IDR122.76 | IDR149 |
November 2016 | IDR131 | IDR159 |
October 2016 | IDR108.76 | IDR132 |
September 2016 | IDR79.92 | IDR97 |
August 2016 | IDR96.40 | IDR117 |
July 2016 | IDR135.12 | IDR164 |
June 2016 | IDR130.18 | IDR158 |
May 2016 | IDR181.26 | IDR220 |
April 2016 | IDR222.45 | IDR270 |
March 2016 | IDR228.22 | IDR277 |
February 2016 | IDR49.43 | IDR60 |
January 2016 | IDR98.04 | IDR119 |
December 2015 | IDR140.89 | IDR171 |
November 2015 | IDR122.76 | IDR149 |
October 2015 | IDR283.42 | IDR344 |
September 2015 | IDR564.37 | IDR685 |
August 2015 | IDR1,190.54 | IDR1,445 |
July 2015 | IDR1,384.16 | IDR1,680 |
June 2015 | IDR1,491.26 | IDR1,810 |
May 2015 | IDR1,701.36 | IDR2,065 |
April 2015 | IDR1,660.16 | IDR2,015 |
March 2015 | IDR1,627.21 | IDR1,975 |
February 2015 | IDR1,647.80 | IDR2,000 |
January 2015 | IDR1,470.66 | IDR1,785 |
December 2014 | IDR1,470.66 | IDR1,785 |
November 2014 | IDR1,478.90 | IDR1,795 |
October 2014 | IDR1,483.02 | IDR1,800 |
September 2014 | IDR1,495.38 | IDR1,815 |
August 2014 | IDR1,458.31 | IDR1,770 |
July 2014 | IDR1,462.43 | IDR1,775 |
June 2014 | IDR1,477.14 | IDR6,275 |
May 2014 | IDR1,400.63 | IDR5,950 |
April 2014 | IDR1,406.52 | IDR5,975 |
March 2014 | IDR1,418.29 | IDR6,025 |
February 2014 | IDR1,377.09 | IDR5,850 |
January 2014 | IDR1,371.21 | IDR5,825 |
December 2013 | IDR1,388.86 | IDR5,900 |
November 2013 | IDR1,353.55 | IDR5,750 |
October 2013 | IDR1,365.32 | IDR5,800 |
September 2013 | IDR1,365.32 | IDR5,800 |
August 2013 | IDR1,424.17 | IDR6,050 |
July 2013 | IDR1,400.63 | IDR5,950 |
June 2013 | IDR1,400.63 | IDR5,950 |
May 2013 | IDR1,271.16 | IDR5,400 |
April 2013 | IDR988.68 | IDR4,200 |
March 2013 | IDR982.80 | IDR4,175 |
February 2013 | IDR971.03 | IDR4,125 |
January 2013 | IDR935.72 | IDR3,975 |
December 2012 | IDR853.33 | IDR3,625 |
November 2012 | IDR823.90 | IDR3,500 |
October 2012 | IDR835.67 | IDR3,550 |
September 2012 | IDR823.90 | IDR3,500 |
August 2012 | IDR818.02 | IDR3,475 |
July 2012 | IDR454.32 | IDR1,930 |
June 2012 | IDR153.01 | IDR650 |
May 2012 | IDR152.75 | IDR648.89 |
April 2012 | IDR152.75 | IDR648.89 |
March 2012 | IDR152.75 | IDR648.89 |
February 2012 | IDR152.75 | IDR648.89 |
January 2012 | IDR152.75 | IDR648.89 |
December 2011 | IDR152.75 | IDR648.89 |
November 2011 | IDR152.75 | IDR648.89 |
October 2011 | IDR152.75 | IDR648.89 |
September 2011 | IDR152.75 | IDR648.89 |
August 2011 | IDR152.75 | IDR648.89 |
July 2011 | IDR152.75 | IDR648.89 |
June 2011 | IDR152.75 | IDR648.89 |
May 2011 | IDR152.75 | IDR648.89 |
April 2011 | IDR152.75 | IDR648.89 |
March 2011 | IDR152.75 | IDR648.89 |
February 2011 | IDR152.75 | IDR648.89 |
January 2011 | IDR152.75 | IDR648.89 |
December 2010 | IDR152.75 | IDR648.89 |
November 2010 | IDR152.75 | IDR648.89 |
October 2010 | IDR152.75 | IDR648.89 |
September 2010 | IDR152.75 | IDR648.89 |
August 2010 | IDR152.75 | IDR648.89 |
July 2010 | IDR152.75 | IDR648.89 |
June 2010 | IDR152.75 | IDR648.89 |
May 2010 | IDR31.60 | IDR134.25 |
April 2010 | IDR31.60 | IDR134.25 |
March 2010 | IDR15.10 | IDR64.14 |
February 2010 | IDR15.80 | IDR67.13 |
January 2010 | IDR15.80 | IDR67.13 |
December 2009 | IDR15.80 | IDR67.13 |
November 2009 | IDR15.80 | IDR67.13 |
October 2009 | IDR21.07 | IDR89.50 |
September 2009 | IDR18.96 | IDR80.55 |
August 2009 | IDR18.96 | IDR80.55 |
July 2009 | IDR28.09 | IDR119.34 |
June 2009 | IDR24.58 | IDR104.42 |
May 2009 | IDR22.47 | IDR95.47 |
April 2009 | IDR10.53 | IDR44.75 |
March 2009 | IDR10.53 | IDR44.75 |
February 2009 | IDR10.53 | IDR44.75 |
January 2009 | IDR10.53 | IDR44.75 |
December 2008 | IDR10.53 | IDR44.75 |
November 2008 | IDR10.53 | IDR44.75 |
October 2008 | IDR10.53 | IDR44.75 |
September 2008 | IDR10.53 | IDR44.75 |
August 2008 | IDR10.53 | IDR44.75 |
July 2008 | IDR10.53 | IDR44.75 |
June 2008 | IDR10.53 | IDR44.75 |
May 2008 | IDR10.53 | IDR44.75 |
April 2008 | IDR10.53 | IDR44.75 |
March 2008 | IDR10.53 | IDR44.75 |
February 2008 | IDR10.53 | IDR44.75 |
January 2008 | IDR10.53 | IDR44.75 |
December 2007 | IDR10.53 | IDR44.75 |
SMMT.JK
Price: IDR725
Forward Dividend Yield: 17.38%
Payout Ratio: 165.46%
Dividend Per Share: 126.00 IDR
Earnings Per Share: 77.61 IDR
P/E Ratio: 9.51
Exchange: JKT
Sector: Energy
Industry: Thermal Coal
Market Capitalization: 2.4 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 2